Skip to main content

Equity Residential (NY: EQR )

70.37 -3.58 (-4.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.13 15.27 14.76 14.99 4,310,273 -0.14(-0.91%)
Jan 28, 2005 15.12 15.26 15.08 15.13 4,617,849 -0.07(-0.44%)
Jan 27, 2005 15.30 15.36 15.13 15.20 4,510,345 -0.24(-1.57%)
Jan 26, 2005 15.50 15.64 15.38 15.44 2,758,297 -0.06(-0.40%)
Jan 25, 2005 15.83 15.93 15.48 15.50 3,082,493 -0.33(-2.07%)
Jan 24, 2005 16.06 16.16 15.79 15.83 2,043,424 -0.19(-1.22%)
Jan 21, 2005 16.07 16.19 15.98 16.02 1,593,841 -0.09(-0.56%)
Jan 20, 2005 16.27 16.32 16.05 16.11 2,001,769 -0.15(-0.94%)
Jan 19, 2005 16.27 16.47 16.17 16.27 2,536,135 +0.01(+0.06%)
Jan 18, 2005 16.09 16.26 15.96 16.26 1,652,748 +0.17(+1.06%)
Jan 14, 2005 16.07 16.25 15.99 16.09 2,146,511 +0.10(+0.62%)
Jan 13, 2005 15.84 16.20 15.84 15.99 3,183,055 +0.14(+0.90%)
Jan 12, 2005 15.83 15.89 15.54 15.84 2,295,249 -0.01(-0.09%)
Jan 11, 2005 16.02 16.10 15.85 15.86 2,328,069 -0.19(-1.16%)
Jan 10, 2005 16.18 16.25 16.04 16.04 1,953,381 -0.09(-0.59%)
Jan 07, 2005 16.26 16.31 16.09 16.14 2,522,460 -0.07(-0.44%)
Jan 06, 2005 16.23 16.44 16.14 16.21 3,134,457 +0.00(+0.00%)
Jan 05, 2005 16.74 16.78 16.01 16.21 4,666,657 -0.54(-3.21%)
Jan 04, 2005 16.92 17.08 16.73 16.75 2,317,760 -0.10(-0.62%)
Jan 03, 2005 17.12 17.29 16.78 16.85 3,268,890 -0.35(-2.02%)
Dec 31, 2004 17.40 17.47 17.19 17.20 3,016,223 -0.19(-1.07%)
Dec 30, 2004 17.37 17.41 17.27 17.38 1,016,978 +0.06(+0.33%)
Dec 29, 2004 17.17 17.34 17.13 17.33 1,151,201 +0.16(+0.94%)
Dec 28, 2004 17.13 17.26 17.09 17.16 1,691,878 +0.00(+0.03%)
Dec 27, 2004 17.12 17.18 16.95 17.16 1,359,267 +0.05(+0.28%)
Dec 23, 2004 17.30 17.34 17.09 17.11 1,739,004 -0.19(-1.10%)
Dec 22, 2004 17.22 17.34 17.17 17.30 1,846,929 +0.10(+0.55%)
Dec 21, 2004 16.92 17.23 16.86 17.21 2,541,605 +0.26(+1.54%)
Dec 20, 2004 16.99 17.00 16.72 16.95 1,809,692 -0.05(-0.28%)
Dec 17, 2004 16.81 16.99 16.61 16.99 3,365,034 +0.19(+1.10%)
Dec 16, 2004 16.99 17.09 16.76 16.81 2,090,549 -0.19(-1.09%)
Dec 15, 2004 16.95 17.10 16.82 16.99 1,868,808 -0.13(-0.75%)
Dec 14, 2004 17.11 17.19 17.02 17.12 2,964,259 +0.06(+0.33%)
Dec 13, 2004 17.10 17.16 16.99 17.06 1,656,535 +0.01(+0.06%)
Dec 10, 2004 17.19 17.19 16.77 17.05 2,455,139 +0.17(+1.01%)
Dec 09, 2004 16.59 16.91 16.50 16.88 2,477,439 +0.26(+1.54%)
Dec 08, 2004 16.46 16.63 16.39 16.63 2,299,667 +0.17(+1.04%)
Dec 07, 2004 16.67 16.67 16.42 16.46 1,586,478 -0.21(-1.26%)
Dec 06, 2004 16.49 16.76 16.44 16.67 3,121,834 +0.13(+0.81%)
Dec 03, 2004 16.23 16.53 16.23 16.53 2,687,609 +0.30(+1.85%)
Dec 02, 2004 16.34 16.35 16.09 16.23 2,758,297 -0.11(-0.67%)
Dec 01, 2004 16.07 16.40 16.01 16.34 2,280,733 +0.32(+1.99%)
Nov 30, 2004 16.14 16.14 15.92 16.02 2,282,627 -0.02(-0.15%)
Nov 29, 2004 16.14 16.23 15.93 16.05 1,999,244 -0.06(-0.38%)
Nov 26, 2004 16.30 16.32 16.09 16.11 1,153,936 -0.14(-0.88%)
Nov 24, 2004 15.91 16.28 15.89 16.25 2,972,253 +0.39(+2.46%)
Nov 23, 2004 15.81 15.87 15.64 15.86 2,304,296 +0.05(+0.33%)
Nov 22, 2004 15.65 15.87 15.64 15.81 1,692,720 +0.07(+0.45%)
Nov 19, 2004 16.02 16.04 15.74 15.74 1,722,384 -0.22(-1.37%)
Nov 18, 2004 16.05 16.19 15.71 15.96 2,456,401 +0.00(+0.00%)
Nov 17, 2004 16.45 16.66 15.90 15.96 2,453,666 -0.49(-2.98%)
Nov 16, 2004 16.58 16.68 16.40 16.45 2,687,398 -0.13(-0.80%)
Nov 15, 2004 16.50 16.80 16.47 16.58 3,092,170 +0.07(+0.43%)
Nov 12, 2004 16.09 16.56 16.04 16.51 2,448,406 +0.38(+2.33%)
Nov 11, 2004 15.97 16.16 15.94 16.13 1,315,087 +0.21(+1.31%)
Nov 10, 2004 15.78 15.99 15.73 15.92 1,330,866 +0.12(+0.78%)
Nov 09, 2004 15.95 15.96 15.71 15.80 2,323,020 -0.10(-0.66%)
Nov 08, 2004 15.73 15.97 15.69 15.90 2,267,058 +0.22(+1.39%)
Nov 05, 2004 15.92 15.92 15.38 15.69 3,457,811 -0.24(-1.49%)
Nov 04, 2004 15.84 15.92 15.75 15.92 2,562,643 +0.18(+1.12%)
Nov 03, 2004 15.99 15.99 15.49 15.75 2,617,973 +0.08(+0.49%)
Nov 02, 2004 16.04 16.07 15.64 15.67 3,106,055 -0.37(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.